Vibhavadi Medical Center Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.760	2.760	2.720	2.740	2.431	1,802,536
2023-02-01	2.760	2.760	2.720	2.760	2.449	1,979,958
2023-01-31	2.700	2.780	2.700	2.720	2.414	6,631,675
2023-01-30	2.680	2.720	2.680	2.700	2.396	1,603,000
2023-01-27	2.680	2.720	2.680	2.680	2.378	3,128,460
2023-01-26	2.700	2.720	2.680	2.700	2.396	2,228,442
2023-01-25	2.720	2.720	2.700	2.720	2.414	1,919,399
2023-01-24	2.720	2.720	2.700	2.720	2.414	2,994,300
2023-01-23	2.720	2.720	2.680	2.720	2.414	2,364,215
2023-01-20	2.740	2.740	2.700	2.700	2.396	1,862,852
2023-01-19	2.720	2.740	2.720	2.720	2.414	1,259,643
2023-01-18	2.780	2.780	2.720	2.720	2.414	2,970,956
2023-01-17	2.720	2.780	2.720	2.780	2.467	2,093,975
2023-01-16	2.780	2.780	2.720	2.720	2.414	1,979,254
2023-01-13	2.800	2.800	2.760	2.760	2.449	2,523,478
2023-01-12	2.780	2.800	2.760	2.780	2.467	5,141,849
2023-01-11	2.820	2.820	2.780	2.800	2.485	3,597,669
2023-01-10	2.780	2.840	2.760	2.840	2.520	9,670,463
2023-01-09	2.760	2.800	2.760	2.780	2.467	7,324,176
2023-01-06	2.700	2.760	2.700	2.740	2.431	7,861,771
2023-01-05	2.680	2.700	2.660	2.700	2.396	3,128,801
2023-01-04	2.680	2.720	2.660	2.660	2.360	5,029,742
2023-01-03	2.720	2.720	2.660	2.660	2.360	5,506,771
2022-12-30	2.700	2.740	2.680	2.720	2.414	5,121,774
2022-12-29	2.660	2.700	2.660	2.680	2.378	3,943,546
2022-12-28	2.640	2.680	2.640	2.660	2.360	2,891,322
2022-12-27	2.640	2.660	2.620	2.640	2.343	3,407,955
2022-12-26	2.620	2.660	2.620	2.620	2.325	3,641,549
2022-12-23	2.640	2.680	2.640	2.640	2.343	642,050
2022-12-22	2.680	2.680	2.620	2.640	2.343	1,633,910
2022-12-21	2.640	2.680	2.640	2.660	2.360	2,268,261
2022-12-20	2.680	2.700	2.620	2.640	2.343	6,296,032
2022-12-19	2.700	2.700	2.660	2.680	2.378	4,155,604
2022-12-16	2.680	2.700	2.640	2.700	2.396	2,269,616
2022-12-15	2.660	2.700	2.660	2.680	2.378	1,630,706
2022-12-14	2.660	2.680	2.660	2.660	2.360	2,829,334
2022-12-13	2.680	2.680	2.640	2.640	2.343	4,912,904
2022-12-09	2.680	2.700	2.660	2.660	2.360	1,224,701
2022-12-08	2.660	2.680	2.660	2.680	2.378	1,113,775
2022-12-07	2.660	2.700	2.660	2.660	2.360	2,642,469
2022-12-06	2.680	2.720	2.660	2.660	2.360	2,915,042
2022-12-02	2.720	2.720	2.680	2.680	2.378	4,104,449
2022-12-01	2.780	2.800	2.700	2.720	2.414	7,089,693
2022-11-30	2.800	2.820	2.760	2.780	2.467	6,528,384
2022-11-29	2.740	2.840	2.740	2.800	2.485	13,547,880
2022-11-28	2.680	2.740	2.680	2.740	2.431	3,832,568
2022-11-25	2.700	2.700	2.660	2.680	2.378	5,628,021
2022-11-24	2.720	2.720	2.680	2.680	2.378	3,699,300
2022-11-23	2.700	2.720	2.700	2.700	2.396	1,533,805
2022-11-22	2.700	2.740	2.700	2.700	2.396	1,998,108
2022-11-21	2.700	2.740	2.700	2.720	2.414	2,762,992
2022-11-18	2.760	2.780	2.700	2.700	2.396	11,964,960
2022-11-17	2.780	2.800	2.760	2.780	2.467	5,765,210
2022-11-16	2.780	2.820	2.760	2.780	2.467	3,452,500
2022-11-15	2.800	2.820	2.780	2.780	2.467	7,579,290
2022-11-14	2.840	2.840	2.800	2.800	2.485	3,139,869
2022-11-11	2.860	2.880	2.820	2.860	2.538	2,968,966
2022-11-10	2.840	2.860	2.820	2.860	2.538	3,783,223
2022-11-09	2.820	2.860	2.800	2.840	2.520	6,821,381
2022-11-08	2.860	2.860	2.820	2.820	2.502	3,010,463

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.0600 THB
2025-05-07	0.0500 THB
2024-05-07	0.0500 THB
2023-05-08	0.0550 THB
2022-05-10	0.0500 THB
2021-05-07	0.0400 THB
2020-05-08	0.0450 THB
2019-05-08	0.0400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.